Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0250 | 4.0250 | 24,977 |
01 May 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 28,600 |
30 Apr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0920 | 4.0920 | 15,000 |
29 Apr 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 32,900 |
29 Apr 2024 | 0.031 Dividend | |||||
26 Apr 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0600 | 4.0290 | 27,600 |
25 Apr 2024 | 4.0700 | 4.0990 | 4.0500 | 4.0500 | 4.0191 | 18,400 |
24 Apr 2024 | 4.1100 | 4.1400 | 4.0600 | 4.0900 | 4.0588 | 17,500 |
23 Apr 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0900 | 4.0588 | 35,600 |
22 Apr 2024 | 4.1000 | 4.1800 | 4.0300 | 4.0350 | 4.0042 | 65,700 |
19 Apr 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1100 | 4.0786 | 36,500 |
18 Apr 2024 | 4.1000 | 4.1000 | 3.9900 | 4.0000 | 3.9695 | 53,600 |
17 Apr 2024 | 4.1100 | 4.1100 | 3.9900 | 4.0700 | 4.0389 | 34,300 |
16 Apr 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0900 | 4.0588 | 18,700 |
15 Apr 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0400 | 4.0092 | 47,800 |
12 Apr 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.1679 | 56,000 |
11 Apr 2024 | 4.2000 | 4.2400 | 4.1500 | 4.1900 | 4.1580 | 29,600 |
10 Apr 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2400 | 4.2076 | 32,300 |
09 Apr 2024 | 4.2200 | 4.2800 | 4.1900 | 4.2300 | 4.1977 | 42,300 |
08 Apr 2024 | 4.2300 | 4.3900 | 4.1900 | 4.2500 | 4.2175 | 47,700 |
05 Apr 2024 | 4.3000 | 4.3900 | 4.2100 | 4.2400 | 4.2076 | 75,000 |
04 Apr 2024 | 4.2300 | 4.2800 | 4.1800 | 4.2500 | 4.2175 | 31,900 |
03 Apr 2024 | 4.1900 | 4.3000 | 4.1550 | 4.2300 | 4.1977 | 88,900 |
02 Apr 2024 | 4.2000 | 4.2050 | 4.1100 | 4.1700 | 4.1382 | 38,800 |
01 Apr 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1900 | 4.1580 | 110,300 |
28 Mar 2024 | 4.2000 | 4.2450 | 4.1500 | 4.1800 | 4.1481 | 75,700 |
27 Mar 2024 | 4.2800 | 4.2800 | 4.0400 | 4.2400 | 4.2076 | 87,300 |
27 Mar 2024 | 0.023 Dividend | |||||
26 Mar 2024 | 4.1800 | 4.3900 | 4.0400 | 4.3900 | 4.3337 | 54,900 |
25 Mar 2024 | 4.1600 | 4.2000 | 4.1100 | 4.2000 | 4.1461 | 50,400 |
22 Mar 2024 | 4.2300 | 4.2900 | 4.1500 | 4.1600 | 4.1066 | 51,200 |
21 Mar 2024 | 4.2500 | 4.2500 | 4.1100 | 4.2200 | 4.1658 | 85,000 |
20 Mar 2024 | 4.4400 | 4.4500 | 4.1600 | 4.1800 | 4.1264 | 82,200 |
19 Mar 2024 | 4.3500 | 4.4900 | 4.3000 | 4.4900 | 4.4324 | 41,100 |
18 Mar 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3500 | 4.2942 | 49,700 |
15 Mar 2024 | 4.4300 | 4.5200 | 4.3600 | 4.4900 | 4.4324 | 38,100 |
14 Mar 2024 | 4.5000 | 4.5000 | 4.3550 | 4.4400 | 4.3830 | 66,600 |
13 Mar 2024 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | 4.3830 | 25,600 |
12 Mar 2024 | 4.3600 | 4.4300 | 4.3350 | 4.3700 | 4.3139 | 26,000 |
11 Mar 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4000 | 4.3435 | 20,800 |
08 Mar 2024 | 4.4000 | 4.4300 | 4.3000 | 4.4200 | 4.3633 | 64,300 |
07 Mar 2024 | 4.5400 | 4.5980 | 4.4100 | 4.4500 | 4.3929 | 49,800 |
06 Mar 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5400 | 4.4817 | 32,300 |
05 Mar 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.4817 | 12,800 |
04 Mar 2024 | 4.4600 | 4.5500 | 4.4600 | 4.5100 | 4.4521 | 28,700 |
01 Mar 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5600 | 4.5015 | 33,200 |
29 Feb 2024 | 4.3900 | 4.5500 | 4.3850 | 4.5500 | 4.4916 | 25,700 |
28 Feb 2024 | 4.4300 | 4.4300 | 4.3700 | 4.3900 | 4.3337 | 17,600 |
28 Feb 2024 | 0.035 Dividend | |||||
27 Feb 2024 | 4.5000 | 4.5000 | 4.3900 | 4.4100 | 4.3188 | 29,500 |
26 Feb 2024 | 4.5700 | 4.5700 | 4.4890 | 4.5000 | 4.4070 | 24,100 |
23 Feb 2024 | 4.3600 | 4.6400 | 4.3600 | 4.6400 | 4.5441 | 28,700 |
22 Feb 2024 | 4.4000 | 4.4100 | 4.3300 | 4.3600 | 4.2699 | 33,000 |
21 Feb 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3900 | 4.2993 | 27,200 |
20 Feb 2024 | 4.3300 | 4.4430 | 4.3000 | 4.3000 | 4.2111 | 54,600 |
16 Feb 2024 | 4.3700 | 4.4900 | 4.3700 | 4.4300 | 4.3384 | 31,600 |
15 Feb 2024 | 4.3300 | 4.5450 | 4.3100 | 4.4300 | 4.3384 | 46,800 |
14 Feb 2024 | 4.5200 | 4.5500 | 4.3400 | 4.4300 | 4.3384 | 23,200 |
13 Feb 2024 | 4.2400 | 4.4500 | 4.2400 | 4.4000 | 4.3091 | 39,400 |
12 Feb 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3100 | 4.2209 | 34,200 |
09 Feb 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2400 | 4.1524 | 67,300 |
08 Feb 2024 | 4.3200 | 4.4000 | 4.2800 | 4.3500 | 4.2601 | 52,100 |
07 Feb 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2800 | 4.1915 | 54,900 |
06 Feb 2024 | 4.4000 | 4.4500 | 4.3000 | 4.3000 | 4.2111 | 49,600 |
05 Feb 2024 | 4.4900 | 4.5800 | 4.3500 | 4.4000 | 4.3091 | 45,000 |
02 Feb 2024 | 4.5000 | 4.5820 | 4.4600 | 4.4700 | 4.3776 | 17,700 |
01 Feb 2024 | 4.5000 | 4.7300 | 4.4600 | 4.5100 | 4.4168 | 26,100 |
31 Jan 2024 | 4.7100 | 4.7100 | 4.4600 | 4.4600 | 4.3678 | 52,300 |
30 Jan 2024 | 4.7200 | 4.7200 | 4.6100 | 4.7100 | 4.6126 | 12,900 |
30 Jan 2024 | 0.035 Dividend | |||||
29 Jan 2024 | 4.7200 | 4.7600 | 4.6300 | 4.7400 | 4.6078 | 70,500 |
26 Jan 2024 | 4.7400 | 4.7400 | 4.6300 | 4.7200 | 4.5883 | 50,700 |
25 Jan 2024 | 4.6300 | 4.7400 | 4.5600 | 4.7000 | 4.5689 | 28,000 |
24 Jan 2024 | 4.7100 | 4.7400 | 4.6210 | 4.6500 | 4.5203 | 17,500 |
23 Jan 2024 | 4.5900 | 4.7120 | 4.5340 | 4.6700 | 4.5397 | 33,000 |
22 Jan 2024 | 4.6000 | 4.6450 | 4.5000 | 4.5300 | 4.4036 | 40,700 |
19 Jan 2024 | 4.5500 | 4.7600 | 4.5500 | 4.6400 | 4.5105 | 26,000 |
18 Jan 2024 | 4.5800 | 4.6000 | 4.5100 | 4.5490 | 4.4221 | 10,200 |
17 Jan 2024 | 4.5700 | 4.6100 | 4.4800 | 4.5800 | 4.4522 | 31,900 |
16 Jan 2024 | 4.6400 | 4.7090 | 4.5610 | 4.6430 | 4.5135 | 24,600 |
12 Jan 2024 | 4.6600 | 4.7600 | 4.6110 | 4.6400 | 4.5105 | 35,800 |
11 Jan 2024 | 4.4000 | 4.6100 | 4.4000 | 4.5000 | 4.3744 | 22,100 |
10 Jan 2024 | 4.3500 | 4.4840 | 4.3300 | 4.3900 | 4.2675 | 29,800 |
09 Jan 2024 | 4.4000 | 4.5500 | 4.3900 | 4.4000 | 4.2772 | 48,200 |
08 Jan 2024 | 4.4200 | 4.4200 | 4.2710 | 4.4000 | 4.2772 | 48,500 |
05 Jan 2024 | 4.5700 | 4.5750 | 4.4100 | 4.4400 | 4.3161 | 26,000 |
04 Jan 2024 | 4.6200 | 4.6300 | 4.5220 | 4.5800 | 4.4522 | 19,400 |
03 Jan 2024 | 4.3000 | 4.6300 | 4.3000 | 4.5300 | 4.4036 | 49,000 |
02 Jan 2024 | 4.4200 | 4.4200 | 4.1500 | 4.2500 | 4.1314 | 122,700 |
29 Dec 2023 | 4.5500 | 4.6300 | 4.3900 | 4.4200 | 4.2967 | 75,600 |
28 Dec 2023 | 4.8100 | 4.8100 | 4.5500 | 4.5700 | 4.4425 | 84,700 |
28 Dec 2023 | 0.03 Dividend | |||||
27 Dec 2023 | 4.9200 | 4.9200 | 4.8000 | 4.8200 | 4.6564 | 52,800 |
26 Dec 2023 | 4.8000 | 4.9440 | 4.8000 | 4.9000 | 4.7336 | 34,600 |
22 Dec 2023 | 4.8700 | 5.0000 | 4.7100 | 4.8000 | 4.6370 | 44,400 |
21 Dec 2023 | 4.9500 | 5.0320 | 4.8200 | 4.9600 | 4.7916 | 39,000 |
20 Dec 2023 | 4.8100 | 4.9300 | 4.6500 | 4.8250 | 4.6612 | 68,600 |
19 Dec 2023 | 4.5900 | 4.8500 | 4.5300 | 4.7800 | 4.6177 | 98,300 |
18 Dec 2023 | 4.5500 | 4.6200 | 4.4440 | 4.5300 | 4.3762 | 63,100 |
15 Dec 2023 | 4.6000 | 4.7100 | 4.2800 | 4.3500 | 4.2023 | 132,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |